KissMeData/023900/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190600,386872790,12270,12270,12270,12270,1401
20231220,190500,386872790,12270,12270,12270,12270,0
20231220,190400,386872790,12270,12270,12270,12270,0
20231220,190300,386872790,12270,12270,12270,12270,0
20231220,190200,386872790,12270,12270,12270,12270,0
20231220,190100,386872790,12270,12270,12270,12270,0
20231220,190000,386872790,12270,12270,12270,12270,0
20231220,185900,386872790,12270,12270,12270,12270,0
20231220,185800,386872790,12270,12270,12270,12270,0
20231220,185700,386872790,12270,12270,12270,12270,0
20231220,185600,386872790,12270,12270,12270,12270,0
20231220,185500,386872790,12270,12270,12270,12270,0
20231220,185400,386872790,12270,12270,12270,12270,0
20231220,185300,386872790,12270,12270,12270,12270,0
20231220,185200,386872790,12270,12270,12270,12270,0
20231220,185100,386872790,12270,12270,12270,12270,0
20231220,185000,386872790,12270,12270,12270,12270,0
20231220,184900,386872790,12270,12270,12270,12270,0
20231220,184800,386872790,12270,12270,12270,12270,0
20231220,184700,386872790,12270,12270,12270,12270,0
20231220,184600,386872790,12270,12270,12270,12270,0
20231220,184500,386872790,12270,12270,12270,12270,0
20231220,184400,386872790,12270,12270,12270,12270,0
20231220,184300,386872790,12270,12270,12270,12270,0
20231220,184200,386872790,12270,12270,12270,12270,0
20231220,184100,386872790,12270,12270,12270,12270,0
20231220,184000,386872790,12270,12270,12270,12270,0
20231220,183900,386872790,12270,12270,12270,12270,0
20231220,183800,386872790,12270,12270,12270,12270,0
20231220,183700,386872790,12270,12270,12270,12270,0
20231220,183600,386872790,12270,12270,12270,12270,1401
20231220,183500,386872790,12270,12270,12270,12270,0
20231220,183400,386872790,12270,12270,12270,12270,0
20231220,183300,386872790,12270,12270,12270,12270,0
20231220,183200,386872790,12270,12270,12270,12270,0
20231220,183100,386872790,12270,12270,12270,12270,0
20231220,183000,386872790,12270,12270,12270,12270,0
20231220,182900,386872790,12270,12270,12270,12270,0
20231220,182800,386872790,12270,12270,12270,12270,0
20231220,182700,386872790,12270,12270,12270,12270,0
20231220,182600,386872790,12270,12270,12270,12270,0
20231220,182500,386872790,12270,12270,12270,12270,0
20231220,182400,386872790,12270,12270,12270,12270,0
20231220,182300,386872790,12270,12270,12270,12270,0
20231220,182200,386872790,12270,12270,12270,12270,0
20231220,182100,386872790,12270,12270,12270,12270,0
20231220,182000,386872790,12270,12270,12270,12270,0
20231220,181900,386872790,12270,12270,12270,12270,0
20231220,181800,386872790,12270,12270,12270,12270,0
20231220,181700,386872790,12270,12270,12270,12270,0
20231220,181600,386872790,12270,12270,12270,12270,0
20231220,181500,386872790,12270,12270,12270,12270,0
20231220,181400,386872790,12270,12270,12270,12270,0
20231220,181300,386872790,12270,12270,12270,12270,0
20231220,181200,386872790,12270,12270,12270,12270,0
20231220,181100,386872790,12270,12270,12270,12270,0
20231220,181000,386872790,12270,12270,12270,12270,0
20231220,180900,386872790,12270,12270,12270,12270,0
20231220,180800,386872790,12270,12270,12270,12270,0
20231220,180700,386872790,12270,12270,12270,12270,0
20231220,180600,386872790,12270,12270,12270,12270,1401
20231220,180500,386872790,12270,12270,12270,12270,0
20231220,180400,386872790,12270,12270,12270,12270,0
20231220,180300,386872790,12270,12270,12270,12270,0
20231220,180200,386872790,12270,12270,12270,12270,0
20231220,180100,386872790,12270,12270,12270,12270,0
20231220,180000,386872790,12270,12270,12270,12270,0
20231220,175900,386872790,12270,12270,12270,12270,0
20231220,175800,386872790,12270,12270,12270,12270,0
20231220,175700,386872790,12270,12270,12270,12270,0
20231220,175600,386872790,12270,12270,12270,12270,0
20231220,175500,386872790,12270,12270,12270,12270,0
20231220,175400,386872790,12270,12270,12270,12270,0
20231220,175300,386872790,12270,12270,12270,12270,0
20231220,175200,386872790,12270,12270,12270,12270,0
20231220,175100,386872790,12270,12270,12270,12270,0
20231220,175000,386872790,12270,12270,12270,12270,0
20231220,174900,386872790,12270,12270,12270,12270,0
20231220,174800,386872790,12270,12270,12270,12270,0
20231220,174700,386872790,12270,12270,12270,12270,0
20231220,174600,386872790,12270,12270,12270,12270,0
20231220,174500,386872790,12270,12270,12270,12270,0
20231220,174400,386872790,12270,12270,12270,12270,0
20231220,174300,386872790,12270,12270,12270,12270,0
20231220,174200,386872790,12270,12270,12270,12270,0
20231220,174100,386872790,12270,12270,12270,12270,0
20231220,174000,386872790,12270,12270,12270,12270,0
20231220,173900,386872790,12270,12270,12270,12270,0
20231220,173800,386872790,12270,12270,12270,12270,0
20231220,173700,386872790,12270,12270,12270,12270,0
20231220,173600,386872790,12270,12270,12270,12270,1401
20231220,173500,386872790,12270,12270,12270,12270,0
20231220,173400,386872790,12270,12270,12270,12270,0
20231220,173300,386872790,12270,12270,12270,12270,0
20231220,173200,386872790,12270,12270,12270,12270,0
20231220,173100,386872790,12270,12270,12270,12270,0
20231220,173000,386872790,12270,12270,12270,12270,0
20231220,172900,386872790,12270,12270,12270,12270,0
20231220,172800,386872790,12270,12270,12270,12270,0
20231220,172700,386872790,12270,12270,12270,12270,0
20231220,172600,386872790,12270,12270,12270,12270,0
20231220,172500,386872790,12270,12270,12270,12270,0
20231220,172400,386872790,12270,12270,12270,12270,0
20231220,172300,386872790,12270,12270,12270,12270,0
20231220,172200,386872790,12270,12270,12270,12270,0
20231220,172100,386872790,12270,12270,12270,12270,0
20231220,172000,386872790,12270,12270,12270,12270,0
20231220,171900,386872790,12270,12270,12270,12270,0
20231220,171800,386872790,12270,12270,12270,12270,0
20231220,171700,386872790,12270,12270,12270,12270,0
20231220,171600,386872790,12270,12270,12270,12270,0
20231220,171500,386872790,12270,12270,12270,12270,0
20231220,171400,386872790,12270,12270,12270,12270,0
20231220,171300,386872790,12270,12270,12270,12270,0
20231220,171200,386872790,12270,12270,12270,12270,0
20231220,171100,386872790,12270,12270,12270,12270,0
20231220,171000,386872790,12270,12270,12270,12270,0
20231220,170900,386872790,12270,12270,12270,12270,0
20231220,170800,386872790,12270,12270,12270,12270,0
20231220,170700,386872790,12270,12270,12270,12270,0
20231220,170600,386872790,12270,12270,12270,12270,1401
20231220,170500,386872790,12270,12270,12270,12270,0
20231220,170400,386872790,12270,12270,12270,12270,0
20231220,170300,386872790,12270,12270,12270,12270,0
20231220,170200,386872790,12270,12270,12270,12270,0
20231220,170100,386872790,12270,12270,12270,12270,0
20231220,170000,386872790,12270,12270,12270,12270,0
20231220,165900,386872790,12270,12270,12270,12270,0
20231220,165800,386872790,12270,12270,12270,12270,0
20231220,165700,386872790,12270,12270,12270,12270,0
20231220,165600,386872790,12270,12270,12270,12270,0
20231220,165500,386872790,12270,12270,12270,12270,0
20231220,165400,386872790,12270,12270,12270,12270,0
20231220,165300,386872790,12270,12270,12270,12270,0
20231220,165200,386872790,12270,12270,12270,12270,0
20231220,165100,386872790,12270,12270,12270,12270,0
20231220,165000,386872790,12270,12270,12270,12270,0
20231220,164900,386872790,12270,12270,12270,12270,0
20231220,164800,386872790,12270,12270,12270,12270,0
20231220,164700,386872790,12270,12270,12270,12270,0
20231220,164600,386872790,12270,12270,12270,12270,0
20231220,164500,386872790,12270,12270,12270,12270,0
20231220,164400,386872790,12270,12270,12270,12270,0
20231220,164300,386872790,12270,12270,12270,12270,0
20231220,164200,386872790,12270,12270,12270,12270,0
20231220,164100,386872790,12270,12270,12270,12270,0
20231220,164000,386872790,12270,12270,12270,12270,0
20231220,163900,386872790,12270,12270,12270,12270,0
20231220,163800,386872790,12270,12270,12270,12270,0
20231220,163700,386872790,12270,12270,12270,12270,0
20231220,163600,386872790,12270,12270,12270,12270,1401
20231220,163500,386872790,12270,12270,12270,12270,0
20231220,163400,386872790,12270,12270,12270,12270,0
20231220,163300,386872790,12270,12270,12270,12270,0
20231220,163200,386872790,12270,12270,12270,12270,0
20231220,163100,386872790,12270,12270,12270,12270,0
20231220,163000,386872790,12270,12270,12270,12270,0
20231220,162900,386872790,12270,12270,12270,12270,0
20231220,162800,386872790,12270,12270,12270,12270,0
20231220,162700,386872790,12270,12270,12270,12270,0
20231220,162600,386872790,12270,12270,12270,12270,0
20231220,162500,386872790,12270,12270,12270,12270,0
20231220,162400,386872790,12270,12270,12270,12270,0
20231220,162300,386872790,12270,12270,12270,12270,0
20231220,162200,386872790,12270,12270,12270,12270,0
20231220,162100,386872790,12270,12270,12270,12270,0
20231220,162000,386872790,12270,12270,12270,12270,0
20231220,161900,386872790,12270,12270,12270,12270,0
20231220,161800,386872790,12270,12270,12270,12270,0
20231220,161700,386872790,12270,12270,12270,12270,0
20231220,161600,386872790,12270,12270,12270,12270,0
20231220,161500,386872790,12270,12270,12270,12270,0
20231220,161400,386872790,12270,12270,12270,12270,0
20231220,161300,386872790,12270,12270,12270,12270,0
20231220,161200,386872790,12270,12270,12270,12270,0
20231220,161100,386872790,12270,12270,12270,12270,0
20231220,161000,386872790,12270,12270,12270,12270,0
20231220,160900,386872790,12270,12270,12270,12270,0
20231220,160800,386872790,12270,12270,12270,12270,0
20231220,160700,386872790,12270,12270,12270,12270,0
20231220,160600,386872790,12270,12270,12270,12270,1401
20231220,160500,386872790,12270,12270,12270,12270,0
20231220,160400,386872790,12270,12270,12270,12270,0
20231220,160300,386872790,12270,12270,12270,12270,0
20231220,160200,386872790,12270,12270,12270,12270,0
20231220,160100,386872790,12270,12270,12270,12270,0
20231220,160000,386872790,12270,12270,12270,12270,0
20231220,155900,386872790,12270,12270,12270,12270,0
20231220,155800,386872790,12270,12270,12270,12270,0
20231220,155700,386872790,12270,12270,12270,12270,0
20231220,155600,386872790,12270,12270,12270,12270,0
20231220,155500,386872790,12270,12270,12270,12270,0
20231220,155400,386872790,12270,12270,12270,12270,0
20231220,155300,386872790,12270,12270,12270,12270,0
20231220,155200,386872790,12270,12270,12270,12270,0
20231220,155100,386872790,12270,12270,12270,12270,0
20231220,155000,386872790,12270,12270,12270,12270,0
20231220,154900,386872790,12270,12270,12270,12270,0
20231220,154800,386872790,12270,12270,12270,12270,0
20231220,154700,386872790,12270,12270,12270,12270,0
20231220,154600,386872790,12270,12270,12270,12270,0
20231220,154500,386872790,12270,12270,12270,12270,0
20231220,154400,386872790,12270,12270,12270,12270,0
20231220,154300,386872790,12270,12270,12270,12270,0
20231220,154200,386872790,12270,12270,12270,12270,0
20231220,154100,386872790,12270,12270,12270,12270,0
20231220,154000,386872790,12270,12270,12270,12270,0
20231220,153900,386872790,12270,12270,12270,12270,0
20231220,153800,386872790,12270,12270,12270,12270,0
20231220,153700,386872790,12270,12270,12270,12270,0
20231220,153600,386872790,12270,12270,12270,12270,1401
20231220,153500,386872790,12270,12270,12270,12270,0
20231220,153400,386872790,12270,12270,12270,12270,0
20231220,153300,386872790,12270,12270,12270,12270,0
20231220,153200,386872790,12270,12270,12270,12270,0
20231220,153100,386872790,12270,12270,12270,12270,0
20231220,153000,386872790,12270,12270,12270,12270,1401
20231220,152900,369682520,12220,12220,12220,12220,0
20231220,152800,369682520,12220,12220,12220,12220,0
20231220,152700,369682520,12220,12220,12220,12220,0
20231220,152600,369682520,12220,12220,12220,12220,0
20231220,152500,369682520,12220,12220,12220,12220,0
20231220,152400,369682520,12220,12220,12220,12220,0
20231220,152300,369682520,12220,12220,12220,12220,0
20231220,152200,369682520,12220,12220,12220,12220,0
20231220,152100,369682520,12220,12220,12220,12220,0
20231220,152000,369682520,12220,12220,12220,12220,0
20231220,151900,369682520,12220,12180,12220,12180,40
20231220,151800,369195280,12180,12190,12190,12180,204
20231220,151700,366708560,12180,12220,12220,12180,81
20231220,151600,365721300,12230,12220,12230,12180,594
20231220,151500,358478490,12220,12190,12220,12190,280
20231220,151400,355060750,12210,12190,12210,12190,125
20231220,151300,353536840,12190,12190,12190,12190,0
20231220,151200,353536840,12190,12190,12190,12190,10
20231220,151100,353414940,12190,12190,12190,12190,100
20231220,151000,352195940,12190,12190,12190,12190,303
20231220,150900,348502370,12190,12190,12190,12190,152
20231220,150800,346649490,12170,12170,12170,12170,82
20231220,150700,345651550,12170,12190,12190,12170,710
20231220,150600,337003030,12190,12190,12190,12190,29
20231220,150500,336649520,12210,12210,12210,12210,0
20231220,150400,336649520,12210,12210,12210,12210,0
20231220,150300,336649520,12210,12210,12210,12210,0
20231220,150200,336649520,12210,12210,12210,12210,0
20231220,150100,336649520,12210,12210,12210,12210,24
20231220,150000,336356480,12210,12210,12210,12210,1
20231220,145900,336344270,12180,12190,12190,12180,263
20231220,145800,333140880,12180,12180,12180,12180,4
20231220,145700,333092160,12180,12190,12190,12180,621
20231220,145600,325522590,12190,12190,12190,12190,50
20231220,145500,324913090,12200,12200,12200,12200,236
20231220,145400,322033890,12200,12210,12210,12200,231
20231220,145300,319214180,12200,12200,12200,12200,0
20231220,145200,319214180,12200,12200,12200,12200,0
20231220,145100,319214180,12200,12210,12210,12200,85
20231220,145000,318176360,12190,12200,12200,12190,69
20231220,144900,317334740,12200,12210,12210,12200,4
20231220,144800,317285920,12210,12190,12210,12190,24
20231220,144700,316993320,12200,12200,12200,12200,0
20231220,144600,316993320,12200,12200,12200,12200,2
20231220,144500,316968920,12190,12190,12190,12190,89
20231220,144400,315884010,12200,12210,12210,12200,8
20231220,144300,315786380,12210,12210,12210,12210,10
20231220,144200,315664280,12200,12200,12200,12200,0
20231220,144100,315664280,12200,12200,12200,12200,24
20231220,144000,315371480,12200,12190,12200,12190,202
20231220,143900,312909080,12200,12210,12210,12200,12
20231220,143800,312762660,12200,12190,12200,12190,5
20231220,143700,312701670,12200,12200,12200,12200,10
20231220,143600,312579670,12200,12200,12200,12200,40
20231220,143500,312091670,12210,12210,12210,12210,1
20231220,143400,312079460,12190,12190,12190,12190,97
20231220,143300,310897030,12190,12190,12190,12190,0
20231220,143200,310897030,12190,12190,12190,12190,0
20231220,143100,310897030,12190,12200,12200,12190,501
20231220,143000,304789200,12200,12200,12200,12200,30
20231220,142900,304423200,12200,12210,12210,12200,49
20231220,142800,303825380,12210,12210,12210,12210,0
20231220,142700,303825380,12210,12210,12210,12210,0
20231220,142600,303825380,12210,12210,12210,12210,0
20231220,142500,303825380,12210,12210,12210,12210,0
20231220,142400,303825380,12210,12210,12210,12210,1
20231220,142300,303813170,12200,12200,12200,12200,0
20231220,142200,303813170,12200,12200,12200,12200,82
20231220,142100,302812770,12200,12200,12200,12200,201
20231220,142000,300360570,12210,12220,12220,12210,137
20231220,141900,298687530,12240,12240,12240,12240,0
20231220,141800,298687530,12240,12210,12240,12210,102
20231220,141700,297442080,12230,12230,12240,12230,424
20231220,141600,292256410,12210,12210,12210,12210,0
20231220,141500,292256410,12210,12220,12220,12210,160
20231220,141400,290301710,12200,12200,12200,12200,0
20231220,141300,290301710,12200,12200,12200,12200,12
20231220,141200,290155310,12220,12220,12220,12220,16
20231220,141100,289959790,12190,12190,12190,12190,10
20231220,141000,289837890,12200,12200,12200,12200,5
20231220,140900,289776890,12190,12190,12190,12190,61
20231220,140800,289033300,12190,12190,12190,12190,0
20231220,140700,289033300,12190,12190,12190,12190,0
20231220,140600,289033300,12190,12200,12200,12190,550
20231220,140500,282325480,12200,12200,12200,12200,24
20231220,140400,282032680,12210,12210,12210,12210,0
20231220,140300,282032680,12210,12210,12210,12210,0
20231220,140200,282032680,12210,12210,12210,12210,2
20231220,140100,282008260,12210,12230,12230,12210,8
20231220,140000,281910560,12230,12230,12230,12230,0
20231220,135900,281910560,12230,12230,12230,12230,4
20231220,135800,281861640,12210,12210,12210,12210,0
20231220,135700,281861640,12210,12210,12210,12210,0
20231220,135600,281861640,12210,12210,12210,12210,0
20231220,135500,281861640,12210,12210,12210,12210,0
20231220,135400,281861640,12210,12210,12210,12210,112
20231220,135300,280494120,12200,12200,12200,12200,0
20231220,135200,280494120,12200,12210,12210,12200,150
20231220,135100,278663220,12230,12230,12230,12230,41
20231220,135000,278161790,12210,12210,12210,12210,0
20231220,134900,278161790,12210,12210,12220,12210,200
20231220,134800,275719190,12200,12200,12200,12200,0
20231220,134700,275719190,12200,12200,12200,12200,0
20231220,134600,275719190,12200,12200,12200,12200,0
20231220,134500,275719190,12200,12200,12200,12200,0
20231220,134400,275719190,12200,12200,12200,12200,0
20231220,134300,275719190,12200,12200,12200,12200,108
20231220,134200,274401590,12200,12200,12260,12200,708
20231220,134100,265741300,12200,12200,12200,12200,88
20231220,134000,264667700,12200,12200,12200,12200,279
20231220,133900,261263900,12190,12190,12190,12190,0
20231220,133800,261263900,12190,12190,12190,12190,0
20231220,133700,261263900,12190,12190,12190,12190,0
20231220,133600,261263900,12190,12190,12190,12190,0
20231220,133500,261263900,12190,12190,12190,12190,0
20231220,133400,261263900,12190,12200,12200,12190,617
20231220,133300,253738500,12200,12200,12200,12200,6
20231220,133200,253665300,12200,12200,12200,12200,0
20231220,133100,253665300,12200,12220,12220,12200,1043
20231220,133000,240939380,12220,12220,12220,12220,220
20231220,132900,238250980,12240,12240,12240,12240,10
20231220,132800,238128580,12240,12240,12240,12240,92
20231220,132700,237002500,12230,12230,12230,12230,1
20231220,132600,236990270,12230,12230,12230,12230,10
20231220,132500,236867970,12230,12230,12230,12230,8
20231220,132400,236770130,12230,12230,12230,12230,0
20231220,132300,236770130,12230,12230,12230,12230,6
20231220,132200,236696750,12230,12230,12230,12230,100
20231220,132100,235473750,12240,12240,12240,12240,63
20231220,132000,234702630,12240,12240,12240,12240,0
20231220,131900,234702630,12240,12240,12240,12240,1
20231220,131800,234690390,12200,12200,12200,12200,0
20231220,131700,234690390,12200,12190,12200,12190,236
20231220,131600,231811240,12190,12190,12190,12190,0
20231220,131500,231811240,12190,12190,12190,12190,250
20231220,131400,228763740,12190,12190,12190,12190,119
20231220,131300,227313130,12190,12200,12200,12190,800
20231220,131200,217558110,12200,12200,12200,12200,100
20231220,131100,216338110,12200,12200,12200,12200,0
20231220,131000,216338110,12200,12200,12200,12200,0
20231220,130900,216338110,12200,12200,12200,12200,69
20231220,130800,215496310,12200,12200,12200,12200,0
20231220,130700,215496310,12200,12200,12200,12200,10
20231220,130600,215374310,12210,12210,12210,12210,0
20231220,130500,215374310,12210,12210,12210,12210,90
20231220,130400,214275410,12210,12210,12210,12210,0
20231220,130300,214275410,12210,12210,12210,12210,0
20231220,130200,214275410,12210,12210,12210,12210,0
20231220,130100,214275410,12210,12210,12210,12210,989
20231220,130000,202199720,12210,12210,12210,12210,407
20231220,125900,197230250,12260,12260,12260,12260,1
20231220,125800,197217990,12230,12230,12230,12230,0
20231220,125700,197217990,12230,12230,12230,12230,61
20231220,125600,196471960,12220,12220,12220,12220,11
20231220,125500,196337540,12220,12220,12220,12220,0
20231220,125400,196337540,12220,12220,12220,12220,0
20231220,125300,196337540,12220,12220,12220,12220,50
20231220,125200,195726540,12230,12230,12230,12230,0
20231220,125100,195726540,12230,12230,12230,12230,1
20231220,125000,195714310,12220,12220,12220,12220,0
20231220,124900,195714310,12220,12220,12220,12220,479
20231220,124800,189860930,12220,12220,12220,12220,1
20231220,124700,189848710,12220,12220,12220,12220,0
20231220,124600,189848710,12220,12220,12220,12220,42
20231220,124500,189335470,12220,12220,12220,12220,6
20231220,124400,189262150,12220,12220,12220,12220,0
20231220,124300,189262150,12220,12220,12220,12220,155
20231220,124200,187368050,12220,12230,12230,12220,106
20231220,124100,186072670,12260,12260,12260,12260,0
20231220,124000,186072670,12260,12260,12260,12260,729
20231220,123900,177135130,12240,12240,12240,12240,0
20231220,123800,177135130,12240,12240,12240,12240,0
20231220,123700,177135130,12240,12250,12250,12240,2
20231220,123600,177110640,12210,12210,12210,12210,0
20231220,123500,177110640,12210,12210,12210,12210,0
20231220,123400,177110640,12210,12210,12210,12210,0
20231220,123300,177110640,12210,12210,12210,12210,0
20231220,123200,177110640,12210,12220,12220,12210,400
20231220,123100,172223050,12270,12270,12270,12270,0
20231220,123000,172223050,12270,12270,12270,12270,0
20231220,122900,172223050,12270,12270,12270,12270,1
20231220,122800,172210780,12220,12220,12220,12220,0
20231220,122700,172210780,12220,12220,12220,12220,0
20231220,122600,172210780,12220,12220,12220,12220,0
20231220,122500,172210780,12220,12220,12220,12220,150
20231220,122400,170377780,12220,12220,12220,12220,0
20231220,122300,170377780,12220,12220,12220,12220,0
20231220,122200,170377780,12220,12220,12220,12220,0
20231220,122100,170377780,12220,12220,12220,12220,275
20231220,122000,167017280,12230,12230,12230,12230,20
20231220,121900,166772680,12270,12270,12270,12270,0
20231220,121800,166772680,12270,12270,12270,12270,0
20231220,121700,166772680,12270,12270,12270,12270,0
20231220,121600,166772680,12270,12270,12270,12270,1
20231220,121500,166760410,12210,12250,12250,12210,2369
20231220,121400,137784760,12280,12280,12280,12280,0
20231220,121300,137784760,12280,12280,12280,12280,0
20231220,121200,137784760,12280,12280,12280,12280,0
20231220,121100,137784760,12280,12280,12280,12280,1
20231220,121000,137772480,12260,12260,12260,12260,36
20231220,120900,137331120,12260,12260,12260,12260,0
20231220,120800,137331120,12260,12270,12270,12260,47
20231220,120700,136754800,12280,12280,12280,12280,0
20231220,120600,136754800,12280,12280,12280,12280,17
20231220,120500,136546040,12280,12280,12280,12280,50
20231220,120400,135932040,12280,12280,12280,12280,0
20231220,120300,135932040,12280,12280,12280,12280,50
20231220,120200,135318040,12280,12280,12280,12280,0
20231220,120100,135318040,12280,12280,12280,12280,10
20231220,120000,135195240,12280,12280,12280,12280,77
20231220,115900,134249680,12280,12280,12280,12280,0
20231220,115800,134249680,12280,12280,12280,12280,0
20231220,115700,134249680,12280,12280,12280,12280,0
20231220,115600,134249680,12280,12280,12280,12280,81
20231220,115500,133255000,12280,12250,12280,12250,11
20231220,115400,133119950,12280,12280,12280,12280,23
20231220,115300,132837510,12280,12260,12280,12250,57
20231220,115200,132138970,12280,12280,12280,12280,0
20231220,115100,132138970,12280,12280,12280,12280,12
20231220,115000,131991610,12280,12280,12280,12280,0
20231220,114900,131991610,12280,12280,12280,12280,0
20231220,114800,131991610,12280,12280,12280,12280,0
20231220,114700,131991610,12280,12280,12280,12280,0
20231220,114600,131991610,12280,12280,12280,12280,82
20231220,114500,130984650,12250,12250,12250,12250,0
20231220,114400,130984650,12250,12260,12260,12250,60
20231220,114300,130249640,12260,12260,12260,12260,0
20231220,114200,130249640,12260,12260,12260,12260,0
20231220,114100,130249640,12260,12260,12260,12260,0
20231220,114000,130249640,12260,12260,12260,12260,205
20231220,113900,127736340,12260,12260,12260,12260,1
20231220,113800,127724080,12260,12260,12260,12260,0
20231220,113700,127724080,12260,12260,12260,12260,16
20231220,113600,127527920,12280,12280,12280,12280,1
20231220,113500,127515640,12270,12270,12270,12270,48
20231220,113400,126926680,12270,12270,12270,12270,30
20231220,113300,126558580,12270,12270,12270,12270,180
20231220,113200,124349980,12270,12270,12270,12270,0
20231220,113100,124349980,12270,12270,12270,12270,55
20231220,113000,123675130,12280,12280,12280,12280,0
20231220,112900,123675130,12280,12280,12280,12280,1
20231220,112800,123662850,12280,12280,12280,12280,0
20231220,112700,123662850,12280,12280,12280,12280,1
20231220,112600,123650570,12280,12280,12280,12280,50
20231220,112500,123036570,12280,12280,12280,12280,0
20231220,112400,123036570,12280,12280,12280,12280,5
20231220,112300,122975170,12280,12280,12280,12280,3
20231220,112200,122938330,12270,12270,12270,12270,0
20231220,112100,122938330,12270,12270,12270,12260,45
20231220,112000,122386500,12280,12280,12280,12280,40
20231220,111900,121895300,12280,12280,12280,12280,8
20231220,111800,121797060,12260,12260,12260,12260,30
20231220,111700,121429260,12260,12260,12260,12260,1
20231220,111600,121417000,12260,12260,12260,12260,0
20231220,111500,121417000,12260,12260,12260,12260,1
20231220,111400,121404740,12260,12260,12260,12260,1
20231220,111300,121392480,12260,12280,12280,12250,78
20231220,111200,120436660,12270,12270,12270,12270,1
20231220,111100,120424390,12270,12270,12270,12260,871
20231220,111000,109744910,12280,12280,12280,12280,5
20231220,110900,109683510,12260,12260,12260,12260,40
20231220,110800,109193110,12260,12260,12260,12260,0
20231220,110700,109193110,12260,12260,12260,12260,0
20231220,110600,109193110,12260,12260,12260,12260,0
20231220,110500,109193110,12260,12260,12260,12260,0
20231220,110400,109193110,12260,12260,12260,12260,24
20231220,110300,108898870,12260,12280,12280,12260,140
20231220,110200,107180880,12280,12280,12280,12280,24
20231220,110100,106886160,12280,12280,12280,12280,1
20231220,110000,106873880,12270,12270,12270,12270,5
20231220,105900,106812530,12260,12260,12260,12260,0
20231220,105800,106812530,12260,12260,12260,12260,0
20231220,105700,106812530,12260,12260,12260,12260,0
20231220,105600,106812530,12260,12260,12260,12260,262
20231220,105500,103600410,12260,12260,12260,12260,8
20231220,105400,103502330,12260,12260,12260,12260,0
20231220,105300,103502330,12260,12260,12260,12260,4
20231220,105200,103453290,12260,12260,12260,12260,3
20231220,105100,103416510,12260,12290,12290,12260,320
20231220,105000,99492710,12290,12290,12290,12290,16
20231220,104900,99296070,12290,12280,12290,12280,204
20231220,104800,96789660,12280,12280,12280,12280,32
20231220,104700,96396700,12280,12280,12280,12280,0
20231220,104600,96396700,12280,12280,12280,12280,13
20231220,104500,96237060,12290,12290,12290,12290,0
20231220,104400,96237060,12290,12290,12290,12290,0
20231220,104300,96237060,12290,12290,12290,12290,171
20231220,104200,94135470,12290,12260,12290,12260,41
20231220,104100,93632020,12230,12230,12230,12230,0
20231220,104000,93632020,12230,12230,12230,12230,0
20231220,103900,93632020,12230,12230,12230,12230,0
20231220,103800,93632020,12230,12230,12230,12230,99
20231220,103700,92421250,12230,12230,12230,12230,0
20231220,103600,92421250,12230,12230,12230,12230,9
20231220,103500,92311180,12230,12240,12240,12230,236
20231220,103400,89424870,12230,12230,12230,12230,400
20231220,103300,84532870,12260,12260,12260,12260,0
20231220,103200,84532870,12260,12260,12260,12260,16
20231220,103100,84336710,12260,12260,12260,12260,0
20231220,103000,84336710,12260,12250,12260,12250,78
20231220,102900,83380980,12220,12220,12220,12220,55
20231220,102800,82708880,12220,12220,12220,12220,0
20231220,102700,82708880,12220,12220,12220,12220,123
20231220,102600,81205820,12230,12230,12230,12230,0
20231220,102500,81205820,12230,12230,12230,12230,111
20231220,102400,79848290,12230,12230,12230,12230,3
20231220,102300,79811600,12250,12250,12250,12250,17
20231220,102200,79603350,12250,12250,12250,12250,180
20231220,102100,77398350,12250,12250,12250,12250,0
20231220,102000,77398350,12250,12250,12250,12250,0
20231220,101900,77398350,12250,12250,12250,12250,0
20231220,101800,77398350,12250,12220,12250,12220,64
20231220,101700,76616240,12230,12230,12230,12230,1
20231220,101600,76604010,12230,12220,12230,12220,77
20231220,101500,75662910,12250,12250,12250,12250,8
20231220,101400,75564910,12220,12220,12220,12220,1
20231220,101300,75552690,12220,12230,12230,12220,92
20231220,101200,74428410,12230,12240,12240,12230,13
20231220,101100,74269400,12230,12230,12230,12230,0
20231220,101000,74269400,12230,12230,12230,12230,5
20231220,100900,74208250,12230,12230,12230,12230,0
20231220,100800,74208250,12230,12230,12230,12230,0
20231220,100700,74208250,12230,12230,12230,12230,0
20231220,100600,74208250,12230,12230,12230,12230,1
20231220,100500,74196020,12230,12230,12230,12230,105
20231220,100400,72911870,12230,12230,12230,12230,100
20231220,100300,71688870,12240,12280,12280,12240,118
20231220,100200,70239870,12280,12280,12280,12280,0
20231220,100100,70239870,12280,12280,12280,12280,1
20231220,100000,70227590,12220,12220,12220,12220,0
20231220,095900,70227590,12220,12220,12220,12220,20
20231220,095800,69983190,12220,12220,12220,12220,0
20231220,095700,69983190,12220,12220,12220,12220,2
20231220,095600,69958750,12220,12250,12250,12220,225
20231220,095500,67206150,12280,12280,12280,12280,0
20231220,095400,67206150,12280,12280,12280,12280,0
20231220,095300,67206150,12280,12280,12280,12280,5
20231220,095200,67144750,12280,12250,12280,12250,228
20231220,095100,64351600,12250,12250,12250,12250,300
20231220,095000,60676600,12250,12250,12250,12250,0
20231220,094900,60676600,12250,12250,12250,12250,12
20231220,094800,60529600,12250,12250,12250,12250,1
20231220,094700,60517350,12250,12250,12250,12250,2
20231220,094600,60492850,12250,12250,12250,12250,0
20231220,094500,60492850,12250,12250,12250,12250,0
20231220,094400,60492850,12250,12250,12250,12250,10
20231220,094300,60370350,12250,12250,12250,12250,0
20231220,094200,60370350,12250,12250,12250,12250,0
20231220,094100,60370350,12250,12250,12250,12250,14
20231220,094000,60198850,12280,12280,12280,12280,99
20231220,093900,58983130,12280,12250,12280,12250,59
20231220,093800,58259740,12260,12260,12260,12260,4
20231220,093700,58210700,12250,12250,12250,12250,1
20231220,093600,58198450,12260,12210,12260,12210,200
20231220,093500,55751450,12210,12210,12220,12210,700
20231220,093400,47204400,12210,12220,12220,12210,568
20231220,093300,40267150,12220,12220,12220,12220,19
20231220,093200,40034970,12220,12220,12220,12220,121
20231220,093100,38556350,12220,12220,12220,12220,0
20231220,093000,38556350,12220,12220,12220,12220,0
20231220,092900,38556350,12220,12220,12220,12220,133
20231220,092800,36931090,12230,12230,12230,12230,1
20231220,092700,36918860,12280,12280,12280,12280,1
20231220,092600,36906580,12220,12220,12220,12220,14
20231220,092500,36735500,12220,12270,12270,12220,208
20231220,092400,34191290,12270,12270,12270,12270,102
20231220,092300,32939750,12280,12230,12280,12220,467
20231220,092200,27212910,12270,12270,12270,12270,1
20231220,092100,27200640,12270,12270,12270,12270,3
20231220,092000,27163830,12220,12220,12220,12220,1
20231220,091900,27151610,12220,12220,12220,12220,404
20231220,091800,22214730,12210,12210,12210,12210,0
20231220,091700,22214730,12210,12210,12210,12210,0
20231220,091600,22214730,12210,12230,12230,12210,63
20231220,091500,21444620,12230,12290,12290,12230,371
20231220,091400,16896410,12290,12280,12290,12280,5
20231220,091300,16834990,12290,12290,12290,12290,0
20231220,091200,16834990,12290,12220,12290,12220,325
20231220,091100,12845610,12200,12200,12210,12200,192
20231220,091000,10503200,12200,12190,12200,12190,21
20231220,090900,10247200,12190,12190,12190,12190,9
20231220,090800,10137490,12190,12250,12250,12190,509
20231220,090700,3920410,12230,12230,12230,12230,21
20231220,090600,3663580,12230,12230,12230,12230,3
20231220,090500,3626890,12220,12250,12250,12220,149
20231220,090400,1805060,12230,12230,12230,12230,0
20231220,090300,1805060,12230,12250,12250,12230,15
20231220,090200,1621530,12250,12250,12250,12250,2
20231220,090100,1597030,12220,12220,12220,12220,3
20231220,090000,1560370,12200,12190,12200,12190,128